Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MOGB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 43.43 | 0.16 | 0.37% | 43.41 | 43.625 | 43.27 | 5,681 |
| Jun 19 2024 | 43.27 | -0.04 | -0.09% | 43.41 | 43.41 | 43.15 | 705 |
| Jun 18 2024 | 43.31 | 0.24 | 0.56% | 43.26 | 43.385 | 43.12 | 567 |
| Jun 17 2024 | 43.07 | 0.16 | 0.37% | 42.96 | 43.085 | 42.82 | 2 |
| Jun 14 2024 | 42.91 | 0.16 | 0.37% | 42.83 | 43.375 | 42.41 | 2,844 |
| Jun 13 2024 | 42.75 | -0.17 | -0.40% | 43.16 | 43.16 | 42.645 | 9,642 |
| Jun 12 2024 | 42.92 | 0.30 | 0.70% | 42.80 | 43.265 | 42.125 | 1,788 |
| Jun 11 2024 | 42.62 | -0.15 | -0.35% | 42.73 | 42.755 | 42.52 | 7 |
| Jun 10 2024 | 42.77 | -0.20 | -0.47% | 42.74 | 42.89 | 42.655 | 6,710 |
| Jun 07 2024 | 42.97 | 0.13 | 0.32% | 42.81 | 43.30 | 42.355 | 1,960 |
| Jun 06 2024 | 42.835 | 0.16 | 0.39% | 42.70 | 43.165 | 42.405 | 3,320 |
| Jun 05 2024 | 42.67 | 0.41 | 0.97% | 42.52 | 42.76 | 42.025 | 2,392 |
| Jun 04 2024 | 42.26 | 0.02 | 0.04% | 42.26 | 42.52 | 41.965 | 3,505 |
| Jun 03 2024 | 42.245 | 0.22 | 0.54% | 42.77 | 43.055 | 42.21 | 15,221 |
| May 31 2024 | 42.02 | -0.27 | -0.64% | 42.07 | 42.59 | 41.80 | 58 |
| May 30 2024 | 42.29 | -0.50 | -1.17% | 42.38 | 42.805 | 42.24 | 565 |
| May 29 2024 | 42.79 | -0.23 | -0.53% | 42.69 | 42.845 | 42.575 | 1,572 |
| May 28 2024 | 43.02 | -0.59 | -1.35% | 43.38 | 43.49 | 42.745 | 6,711 |
| May 24 2024 | 43.61 | -0.32 | -0.72% | 43.61 | 43.61 | 43.61 | 631 |
| May 23 2024 | 43.925 | -0.27 | -0.60% | 43.925 | 43.925 | 43.925 | 56 |
| May 22 2024 | 44.19 | 0.07 | 0.17% | 43.88 | 44.235 | 43.88 | 704 |
| May 21 2024 | 44.115 | -0.27 | -0.61% | 44.35 | 44.37 | 44.02 | 3,053 |
| May 20 2024 | 44.385 | 0.23 | 0.53% | 44.37 | 44.385 | 44.185 | 836 |
| May 17 2024 | 44.15 | -0.25 | -0.55% | 44.41 | 44.42 | 44.10 | 983 |
| May 16 2024 | 44.395 | 0.14 | 0.31% | 44.395 | 44.395 | 44.395 | 16 |
| May 15 2024 | 44.26 | 0.25 | 0.57% | 44.17 | 44.40 | 43.66 | 466 |
| May 14 2024 | 44.01 | -0.16 | -0.35% | 44.13 | 44.305 | 43.71 | 538 |
| May 13 2024 | 44.165 | -0.03 | -0.07% | 44.17 | 44.295 | 44.06 | 55 |
| May 10 2024 | 44.195 | 0.19 | 0.42% | 44.16 | 44.62 | 43.895 | 25,983 |
| May 09 2024 | 44.01 | 0.21 | 0.49% | 43.85 | 44.21 | 43.545 | 1,051 |
| May 08 2024 | 43.795 | 0.05 | 0.10% | 43.795 | 43.795 | 43.795 | 28 |
| May 07 2024 | 43.75 | 0.58 | 1.34% | 43.80 | 43.825 | 43.525 | 82 |
| May 03 2024 | 43.17 | 0.18 | 0.42% | 42.91 | 43.52 | 42.815 | 227 |
| May 02 2024 | 42.99 | 0.09 | 0.21% | 42.97 | 43.49 | 42.555 | 1,095 |
| May 01 2024 | 42.90 | -0.69 | -1.58% | 43.25 | 43.325 | 42.52 | 606 |
| Apr 30 2024 | 43.59 | -0.04 | -0.09% | 43.71 | 43.97 | 43.21 | 3,284 |
| Apr 29 2024 | 43.63 | -0.21 | -0.48% | 43.63 | 43.63 | 43.63 | 718 |
| Apr 26 2024 | 43.84 | 0.56 | 1.29% | 43.84 | 43.84 | 43.84 | 406 |
| Apr 25 2024 | 43.28 | -0.28 | -0.64% | 43.60 | 43.895 | 43.045 | 838 |
| Apr 24 2024 | 43.56 | -0.02 | -0.05% | 43.61 | 43.95 | 43.49 | 5,851 |
| Apr 23 2024 | 43.58 | 0.28 | 0.65% | 43.64 | 43.815 | 43.06 | 1,416 |
| Apr 22 2024 | 43.30 | 0.32 | 0.74% | 43.39 | 43.70 | 43.235 | 290 |
| Apr 19 2024 | 42.98 | -0.04 | -0.09% | 42.64 | 43.035 | 42.59 | 3,213 |
| Apr 18 2024 | 43.02 | 0.06 | 0.14% | 42.93 | 43.28 | 42.51 | 741 |
| Apr 17 2024 | 42.96 | -0.41 | -0.95% | 43.27 | 43.38 | 42.96 | 2,106 |
| Apr 16 2024 | 43.37 | -0.51 | -1.16% | 43.39 | 43.685 | 42.94 | 484 |
| Apr 15 2024 | 43.88 | -0.27 | -0.61% | 44.17 | 44.515 | 43.805 | 2,190 |
| Apr 12 2024 | 44.15 | 0.07 | 0.17% | 44.40 | 44.455 | 43.825 | 20,887 |
| Apr 11 2024 | 44.075 | -0.13 | -0.28% | 44.10 | 44.14 | 43.945 | 335 |
| Apr 10 2024 | 44.20 | 0.04 | 0.09% | 43.95 | 44.26 | 43.72 | 919 |
| Apr 09 2024 | 44.16 | -0.11 | -0.25% | 44.19 | 44.315 | 43.995 | 638 |
| Apr 08 2024 | 44.27 | 0.07 | 0.16% | 44.19 | 44.365 | 44.03 | 5,391 |
| Apr 05 2024 | 44.20 | -0.37 | -0.83% | 44.01 | 44.35 | 43.86 | 4,436 |
| Apr 04 2024 | 44.57 | -0.02 | -0.03% | 44.46 | 44.855 | 44.13 | 23,821 |
| Apr 03 2024 | 44.585 | -0.04 | -0.08% | 44.585 | 44.585 | 44.585 | 955 |
| Apr 02 2024 | 44.62 | -0.61 | -1.34% | 45.28 | 45.355 | 44.235 | 4,155 |
| Mar 28 2024 | 45.225 | 0.41 | 0.90% | 45.19 | 45.465 | 44.94 | 1,382 |
| Mar 27 2024 | 44.82 | 0.09 | 0.19% | 44.81 | 45.10 | 44.76 | 6,757 |
| Mar 26 2024 | 44.735 | 0.07 | 0.16% | 44.70 | 44.96 | 44.305 | 7,649 |
| Mar 25 2024 | 44.665 | -0.27 | -0.60% | 44.96 | 44.96 | 44.235 | 875 |
